Shenzhen MinDe Electronics Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.870	25.000	24.140	24.270	24.270	5,904,896
2026-01-16	24.280	25.730	23.660	25.080	25.080	11,800,363
2026-01-15	24.170	25.210	23.460	23.800	23.800	4,986,486
2026-01-14	24.080	24.570	23.780	24.300	24.300	5,894,122
2026-01-13	25.100	25.120	23.980	24.070	24.070	6,729,031
2026-01-12	23.360	25.520	23.180	25.340	25.340	14,081,738
2026-01-09	22.780	23.010	22.670	22.950	22.950	2,900,556
2026-01-08	22.800	22.990	22.670	22.800	22.800	2,708,922
2026-01-07	22.700	22.990	22.540	22.830	22.830	3,236,624
2026-01-06	22.170	23.000	22.140	22.750	22.750	3,824,094
2026-01-05	21.990	22.320	21.820	22.240	22.240	3,387,753
2025-12-31	22.250	22.250	21.920	22.020	22.020	2,058,810
2025-12-30	22.090	22.730	22.000	22.160	22.160	3,094,300
2025-12-29	22.450	22.560	22.000	22.200	22.200	2,851,620
2025-12-26	22.910	23.000	22.330	22.390	22.390	4,048,739
2025-12-25	22.780	23.110	22.300	22.800	22.800	5,654,828
2025-12-24	22.070	23.500	22.070	22.850	22.850	8,722,317
2025-12-23	22.610	23.800	22.110	22.200	22.200	10,966,846
2025-12-22	22.580	22.580	21.800	21.960	21.960	7,498,617
2025-12-19	21.010	22.880	21.010	21.680	21.680	9,158,088
2025-12-18	19.950	20.560	19.930	20.360	20.360	1,616,770
2025-12-17	20.190	20.230	19.530	20.090	20.090	2,071,510
2025-12-16	20.170	20.300	19.850	20.190	20.190	1,628,010
2025-12-15	20.390	20.650	20.100	20.170	20.170	1,437,136
2025-12-12	20.800	20.920	20.460	20.650	20.650	1,576,228
2025-12-11	21.150	21.170	20.590	20.590	20.590	1,257,490
2025-12-10	21.250	21.350	20.950	21.110	21.110	1,576,200
2025-12-09	21.220	21.580	21.160	21.290	21.290	1,989,224
2025-12-08	21.280	21.460	21.210	21.280	21.280	1,946,998
2025-12-05	20.660	21.350	20.450	21.290	21.290	3,394,640
2025-12-04	20.600	21.550	20.500	20.800	20.800	4,590,215
2025-12-03	21.240	21.320	20.600	20.600	20.600	2,281,360
2025-12-02	21.420	21.430	21.100	21.210	21.210	1,600,378
2025-12-01	21.340	21.620	21.340	21.420	21.420	1,555,255
2025-11-28	21.090	21.400	20.970	21.400	21.400	1,609,397
2025-11-27	21.170	21.280	21.010	21.090	21.090	1,967,730
2025-11-26	21.500	21.830	21.030	21.120	21.120	2,286,842
2025-11-25	21.720	22.050	21.660	21.660	21.660	1,486,294
2025-11-24	21.400	21.800	21.250	21.720	21.720	1,662,704
2025-11-21	21.890	21.990	21.010	21.140	21.140	2,549,303
2025-11-20	22.220	22.520	21.920	22.030	22.030	2,241,382
2025-11-19	22.530	22.540	21.890	21.900	21.900	1,923,344
2025-11-18	22.640	22.720	22.270	22.530	22.530	2,253,752
2025-11-17	22.290	22.550	22.060	22.500	22.500	1,693,100
2025-11-14	22.110	22.440	22.020	22.180	22.180	1,629,700
2025-11-13	22.370	22.370	22.150	22.310	22.310	1,434,510
2025-11-12	22.360	22.490	22.130	22.370	22.370	1,783,700
2025-11-11	22.690	22.690	22.310	22.390	22.390	1,699,263
2025-11-10	22.700	22.740	22.440	22.530	22.530	2,055,069
2025-11-07	22.870	22.870	22.510	22.660	22.660	2,215,577
2025-11-06	23.170	23.230	22.750	23.010	23.010	1,759,986
2025-11-05	22.850	23.160	22.800	23.070	23.070	1,315,173
2025-11-04	23.270	23.310	22.910	23.140	23.140	1,997,734
2025-11-03	23.080	23.440	22.890	23.310	23.310	1,729,670
2025-10-31	23.010	23.230	22.820	23.080	23.080	1,864,334
2025-10-30	23.250	23.340	22.850	23.010	23.010	3,142,893
2025-10-29	24.150	24.290	23.210	23.290	23.290	4,546,948
2025-10-28	24.120	24.490	24.060	24.300	24.300	1,992,398
2025-10-27	24.340	24.480	23.980	24.190	24.190	2,412,347
2025-10-24	24.090	24.340	23.880	24.230	24.230	2,569,235

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0300 CNY
2023-05-26	0.1100 CNY
2022-05-27	0.1200 CNY
2021-05-28	0.1000 CNY
2020-05-28	0.1000 CNY
2019-05-30	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.